JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200131C00120000 | 2019-12-23 9:55AM EST | 120.00 | 26.34 | 28.40 | 28.95 | 0.00 | - | 1 | 0 | 92.77% |
| JNJ200131C00128000 | 2020-01-21 11:06AM EST | 128.00 | 21.70 | 20.20 | 20.90 | 0.00 | - | - | - | 63.18% |
| JNJ200131C00129000 | 2020-01-06 12:10PM EST | 129.00 | 14.48 | 19.15 | 19.75 | 0.00 | - | - | 5 | 54.39% |
| JNJ200131C00132000 | 2020-01-16 1:35PM EST | 132.00 | 15.40 | 16.40 | 16.75 | 0.00 | - | 3 | 7 | 53.42% |
| JNJ200131C00133000 | 2019-12-26 12:00PM EST | 133.00 | 13.16 | 15.45 | 15.75 | 0.00 | - | - | 1 | 51.71% |
| JNJ200131C00134000 | 2020-01-14 12:25PM EST | 134.00 | 12.00 | 14.40 | 14.75 | 0.00 | - | - | 1 | 54.20% |
| JNJ200131C00135000 | 2020-01-07 2:27PM EST | 135.00 | 12.78 | 13.40 | 13.75 | 0.00 | - | 10 | 18 | 51.17% |
| JNJ200131C00136000 | 2020-01-21 12:11PM EST | 136.00 | 14.15 | 12.40 | 12.70 | 0.00 | - | 4 | 78 | 46.58% |
| JNJ200131C00137000 | 2020-01-17 2:52PM EST | 137.00 | 10.31 | 11.45 | 11.85 | 0.00 | - | 1 | 24 | 47.80% |
| JNJ200131C00138000 | 2020-01-09 3:42PM EST | 138.00 | 8.07 | 10.40 | 10.75 | 0.00 | - | 2 | 13 | 41.99% |
| JNJ200131C00139000 | 2020-01-21 10:22AM EST | 139.00 | 10.62 | 9.50 | 9.75 | 0.00 | - | 1 | 1 | 38.92% |
| JNJ200131C00140000 | 2020-01-23 2:28PM EST | 140.00 | 8.15 | 8.45 | 8.80 | 0.00 | - | 10 | 28 | 36.96% |
| JNJ200131C00141000 | 2020-01-23 11:16AM EST | 141.00 | 6.76 | 7.45 | 7.80 | 0.00 | - | 24 | 22 | 33.74% |
| JNJ200131C00142000 | 2020-01-22 11:39AM EST | 142.00 | 5.55 | 6.45 | 6.75 | 0.00 | - | 4 | 53 | 29.40% |
| JNJ200131C00143000 | 2020-01-22 10:16AM EST | 143.00 | 4.10 | 5.65 | 5.80 | 0.00 | - | 6 | 22 | 27.10% |
| JNJ200131C00144000 | 2020-01-22 2:12PM EST | 144.00 | 5.50 | 4.70 | 4.85 | 0.00 | - | 35 | 101 | 24.59% |
| JNJ200131C00145000 | 2020-01-23 2:39PM EST | 145.00 | 3.57 | 3.75 | 3.95 | 0.00 | - | 103 | 271 | 22.61% |
| JNJ200131C00146000 | 2020-01-24 9:37AM EST | 146.00 | 2.94 | 3.00 | 3.15 | -0.26 | -8.12% | 2 | 699 | 21.53% |
| JNJ200131C00147000 | 2020-01-24 9:37AM EST | 147.00 | 2.14 | 2.19 | 2.29 | +0.04 | +1.90% | 13 | 290 | 18.90% |
| JNJ200131C00148000 | 2020-01-24 9:46AM EST | 148.00 | 1.61 | 1.56 | 1.66 | -0.11 | -6.40% | 31 | 2,089 | 18.26% |
| JNJ200131C00149000 | 2020-01-24 9:51AM EST | 149.00 | 1.04 | 1.00 | 1.05 | -0.10 | -8.77% | 173 | 855 | 16.60% |
| JNJ200131C00150000 | 2020-01-24 9:44AM EST | 150.00 | 0.65 | 0.60 | 0.66 | -0.08 | -10.96% | 53 | 1,231 | 16.21% |
| JNJ200131C00152500 | 2020-01-24 9:47AM EST | 152.50 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 390 | 721 | 15.24% |
| JNJ200131C00155000 | 2020-01-24 9:44AM EST | 155.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 14 | 2,993 | 16.02% |
| JNJ200131C00157500 | 2020-01-23 12:25PM EST | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 207 | 389 | 20.90% |
| JNJ200131C00160000 | 2020-01-23 2:31PM EST | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 260 | 24.02% |
| JNJ200131C00162500 | 2020-01-22 1:33PM EST | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 226 | 29.69% |
| JNJ200131C00165000 | 2020-01-22 9:30AM EST | 165.00 | 0.03 | - | 0.03 | 0.00 | - | 2 | 2 | 33.99% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200131P00115000 | 2020-01-13 12:07PM EST | 115.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 74.61% |
| JNJ200131P00120000 | 2020-01-21 12:28PM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 56.25% |
| JNJ200131P00124000 | 2020-01-22 10:16AM EST | 124.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 9 | 50.00% |
| JNJ200131P00125000 | 2019-12-27 10:34AM EST | 125.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 52.34% |
| JNJ200131P00126000 | 2020-01-07 10:07AM EST | 126.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 47.66% |
| JNJ200131P00127000 | 2020-01-06 11:37AM EST | 127.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | - | 22 | 45.70% |
| JNJ200131P00128000 | 2020-01-07 2:02PM EST | 128.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 45.70% |
| JNJ200131P00130000 | 2020-01-23 9:49AM EST | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 39.45% |
| JNJ200131P00131000 | 2020-01-06 3:33PM EST | 131.00 | 0.39 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 39.45% |
| JNJ200131P00132000 | 2020-01-16 11:24AM EST | 132.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 37.31% |
| JNJ200131P00133000 | 2020-01-10 1:59PM EST | 133.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 35.16% |
| JNJ200131P00134000 | 2020-01-23 12:25PM EST | 134.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 33.20% |
| JNJ200131P00135000 | 2020-01-22 3:57PM EST | 135.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 13 | 125 | 32.23% |
| JNJ200131P00136000 | 2020-01-22 11:29AM EST | 136.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 95 | 31.06% |
| JNJ200131P00137000 | 2020-01-24 9:43AM EST | 137.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 1 | 26 | 28.91% |
| JNJ200131P00138000 | 2020-01-22 1:33PM EST | 138.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 213 | 220 | 32.52% |
| JNJ200131P00139000 | 2020-01-22 3:06PM EST | 139.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 31 | 85 | 24.32% |
| JNJ200131P00140000 | 2020-01-23 2:31PM EST | 140.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 190 | 409 | 23.44% |
| JNJ200131P00141000 | 2020-01-23 2:40PM EST | 141.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 144 | 62 | 21.58% |
| JNJ200131P00142000 | 2020-01-23 12:09PM EST | 142.00 | 0.24 | 0.09 | 0.11 | 0.00 | - | 39 | 95 | 20.41% |
| JNJ200131P00143000 | 2020-01-23 2:48PM EST | 143.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 43 | 117 | 19.19% |
| JNJ200131P00144000 | 2020-01-24 9:37AM EST | 144.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 4 | 114 | 17.97% |
| JNJ200131P00145000 | 2020-01-24 9:43AM EST | 145.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 6 | 698 | 16.82% |
| JNJ200131P00146000 | 2020-01-24 9:48AM EST | 146.00 | 0.46 | 0.43 | 0.46 | -0.11 | -19.30% | 10 | 153 | 16.07% |
| JNJ200131P00147000 | 2020-01-23 3:29PM EST | 147.00 | 0.82 | 0.67 | 0.71 | 0.00 | - | 242 | 324 | 15.48% |
| JNJ200131P00148000 | 2020-01-24 9:48AM EST | 148.00 | 1.03 | 1.01 | 1.06 | +0.04 | +4.04% | 85 | 154 | 14.82% |
| JNJ200131P00149000 | 2020-01-24 9:44AM EST | 149.00 | 1.48 | 1.43 | 1.50 | -0.09 | -5.73% | 89 | 247 | 13.72% |
| JNJ200131P00150000 | 2020-01-23 11:27AM EST | 150.00 | 3.50 | 2.04 | 2.12 | 0.00 | - | 95 | 321 | 13.09% |
| JNJ200131P00152500 | 2020-01-24 9:44AM EST | 152.50 | 4.05 | 3.95 | 4.15 | -0.45 | -10.00% | 5 | 26 | 0.00% |
| JNJ200131P00155000 | 2020-01-24 9:44AM EST | 155.00 | 6.50 | 6.35 | 6.65 | +0.88 | +15.66% | 5 | - | 0.00% |
| JNJ200131P00157500 | 2020-01-22 10:34AM EST | 157.50 | 10.27 | 8.80 | 9.20 | 0.00 | - | - | - | 19.73% |
| JNJ200131P00160000 | 2020-01-22 11:29AM EST | 160.00 | 12.31 | 11.30 | 11.60 | 0.00 | - | 1 | 5 | 0.00% |